IMCD NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	152.80	157.25	152.65	155.80	145.33	161,896
2022-07-28	147.00	151.90	147.00	151.90	141.69	135,669
2022-07-27	146.60	148.00	144.80	146.60	136.75	100,880
2022-07-26	147.10	147.60	145.50	146.40	136.56	90,734
2022-07-25	146.65	148.15	145.80	147.00	137.12	94,871
2022-07-22	146.35	148.20	145.45	146.75	136.89	112,283
2022-07-21	140.90	146.95	140.90	146.55	136.70	116,252
2022-07-20	141.05	141.80	140.35	141.20	131.71	88,636
2022-07-19	137.75	141.05	136.05	140.30	130.87	148,989
2022-07-18	138.60	141.60	138.10	139.15	129.80	91,212
2022-07-15	133.95	137.05	133.10	136.95	127.75	126,878
2022-07-14	134.85	135.45	131.70	133.00	124.06	111,827
2022-07-13	136.25	136.70	132.70	135.15	126.07	101,049
2022-07-12	135.05	137.10	132.55	136.25	127.09	98,093
2022-07-11	135.25	137.10	133.90	135.95	126.82	97,095
2022-07-08	135.80	138.05	134.75	136.85	127.65	105,942
2022-07-07	133.50	135.75	132.45	135.65	126.54	168,585
2022-07-06	132.50	135.00	131.10	132.25	123.36	203,723
2022-07-05	130.40	133.00	127.00	131.25	122.43	199,323
2022-07-04	130.65	131.90	128.95	129.70	120.99	95,509
2022-07-01	130.50	133.30	130.20	130.70	121.92	160,004
2022-06-30	127.60	130.95	125.85	130.95	122.15	192,374
2022-06-29	129.65	129.90	126.00	128.85	120.19	152,657
2022-06-28	129.90	130.40	127.35	128.35	119.73	139,767
2022-06-27	129.05	131.70	127.75	129.35	120.66	124,068
2022-06-24	121.05	129.55	121.05	128.65	120.01	184,623
2022-06-23	122.30	123.10	118.70	121.95	113.76	155,860
2022-06-22	122.00	122.75	118.45	122.50	114.27	116,506
2022-06-21	125.20	126.60	123.20	123.75	115.43	91,215
2022-06-20	125.60	126.65	123.65	124.15	115.81	86,307
2022-06-17	122.90	127.25	121.65	125.35	116.93	269,526
2022-06-16	132.50	132.90	122.45	123.10	114.83	160,248
2022-06-15	133.00	133.90	129.10	132.70	123.78	137,121
2022-06-14	138.35	140.50	132.25	132.25	123.36	204,565
2022-06-13	138.15	140.05	137.10	137.85	128.59	204,386
2022-06-10	142.30	142.90	139.25	140.05	130.64	150,430
2022-06-09	141.85	144.90	141.25	143.25	133.62	153,793
2022-06-08	141.20	142.45	139.70	142.45	132.88	120,564
2022-06-07	141.30	142.10	138.05	140.40	130.97	80,307
2022-06-06	144.40	146.00	141.35	141.35	131.85	106,771
2022-06-03	142.90	145.00	141.90	144.40	134.70	158,774
2022-06-02	138.85	142.35	138.70	141.90	132.37	71,755
2022-06-01	140.00	141.40	137.80	138.30	129.01	127,309
2022-05-31	140.10	141.95	138.90	139.70	130.31	865,094
2022-05-30	141.10	142.90	140.35	141.20	131.71	87,730
2022-05-27	136.75	141.10	136.20	140.20	130.78	119,596
2022-05-26	134.15	136.40	133.85	136.30	127.14	69,830
2022-05-25	136.15	136.60	133.00	134.10	125.09	98,826
2022-05-24	136.35	137.30	134.70	134.90	125.84	92,790
2022-05-23	138.05	139.55	136.65	137.70	128.45	93,691
2022-05-20	135.20	139.15	134.50	136.45	127.28	183,924
2022-05-19	133.35	134.40	130.05	133.30	124.34	171,107
2022-05-18	136.80	138.00	135.25	135.25	126.16	127,427
2022-05-17	136.55	137.90	134.10	137.20	127.98	142,349
2022-05-16	134.10	136.40	133.50	135.25	126.16	164,168
2022-05-13	131.70	135.10	130.75	134.60	125.56	150,125
2022-05-12	126.85	130.45	125.80	129.85	121.12	180,590
2022-05-11	129.60	130.45	125.90	129.50	120.80	225,707
2022-05-10	126.35	129.35	125.00	127.40	118.84	182,077
2022-05-09	130.20	130.40	125.25	125.25	116.83	141,247

← NewerPage 19 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.8100 EUR
2025-04-29	2.1500 EUR
2024-05-16	2.2400 EUR
2023-05-02	2.3700 EUR
2022-05-04	1.6200 EUR
2021-06-24	1.0200 EUR
2020-07-02	0.9000 EUR
2020-05-11	0.9000 EUR
2019-05-10	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.